Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 64.56 | 65.21 | 63.86 | 64.38 | 1,314,573 | -0.14(-0.21%) |
Apr 28, 2016 | 64.53 | 65.26 | 64.35 | 64.52 | 843,624 | -0.33(-0.52%) |
Apr 27, 2016 | 64.70 | 65.09 | 64.47 | 64.85 | 1,277,944 | +0.02(+0.03%) |
Apr 26, 2016 | 64.70 | 65.09 | 64.47 | 64.83 | 896,759 | +0.29(+0.45%) |
Apr 25, 2016 | 64.61 | 64.66 | 63.62 | 64.54 | 1,315,490 | +0.05(+0.08%) |
Apr 22, 2016 | 64.35 | 64.66 | 63.72 | 64.49 | 1,177,629 | +0.26(+0.40%) |
Apr 21, 2016 | 64.17 | 64.92 | 62.70 | 64.23 | 1,404,883 | +0.24(+0.37%) |
Apr 20, 2016 | 63.59 | 64.26 | 63.15 | 64.00 | 1,100,512 | +0.30(+0.47%) |
Apr 19, 2016 | 64.29 | 64.41 | 63.43 | 63.70 | 924,845 | -0.33(-0.51%) |
Apr 18, 2016 | 63.72 | 64.29 | 63.40 | 64.02 | 945,075 | +0.26(+0.40%) |
Apr 15, 2016 | 63.44 | 63.82 | 63.04 | 63.76 | 864,195 | +0.43(+0.68%) |
Apr 14, 2016 | 62.76 | 63.74 | 62.48 | 63.34 | 918,656 | +0.63(+1.00%) |
Apr 13, 2016 | 62.83 | 62.95 | 62.44 | 62.71 | 1,104,103 | +0.32(+0.51%) |
Apr 12, 2016 | 62.43 | 62.69 | 62.00 | 62.39 | 851,953 | +0.17(+0.28%) |
Apr 11, 2016 | 62.10 | 62.36 | 61.73 | 62.22 | 727,187 | +0.26(+0.41%) |
Apr 08, 2016 | 62.17 | 62.34 | 61.73 | 61.97 | 1,015,225 | +0.32(+0.51%) |
Apr 07, 2016 | 62.23 | 62.80 | 61.33 | 61.65 | 845,472 | -1.01(-1.61%) |
Apr 06, 2016 | 61.18 | 62.74 | 61.18 | 62.66 | 1,043,740 | +1.48(+2.42%) |
Apr 05, 2016 | 61.13 | 61.91 | 61.11 | 61.18 | 1,448,837 | -0.55(-0.89%) |
Apr 04, 2016 | 61.95 | 62.21 | 61.44 | 61.73 | 820,885 | -0.09(-0.14%) |
Apr 01, 2016 | 60.63 | 61.90 | 60.41 | 61.81 | 1,149,701 | +0.95(+1.57%) |
Mar 31, 2016 | 61.32 | 61.52 | 60.70 | 60.86 | 1,457,331 | -0.69(-1.12%) |
Mar 30, 2016 | 61.23 | 61.87 | 60.93 | 61.55 | 1,172,596 | +0.66(+1.09%) |
Mar 29, 2016 | 59.85 | 60.91 | 59.52 | 60.88 | 830,719 | +0.92(+1.53%) |
Mar 28, 2016 | 59.67 | 60.28 | 59.30 | 59.96 | 1,033,303 | +0.52(+0.87%) |
Mar 24, 2016 | 59.15 | 59.44 | 59.44 | 59.44 | 1,040,452 | -0.31(-0.51%) |
Mar 23, 2016 | 59.63 | 60.18 | 59.49 | 59.75 | 959,552 | +0.23(+0.39%) |
Mar 22, 2016 | 59.48 | 59.78 | 58.91 | 59.52 | 1,043,376 | -0.12(-0.20%) |
Mar 21, 2016 | 59.74 | 59.87 | 59.15 | 59.64 | 1,019,031 | -0.08(-0.13%) |
Mar 18, 2016 | 58.97 | 60.13 | 58.83 | 59.72 | 2,000,934 | +0.88(+1.49%) |
Mar 17, 2016 | 59.20 | 59.37 | 58.09 | 58.84 | 1,260,809 | -0.51(-0.86%) |
Mar 16, 2016 | 58.97 | 59.61 | 58.74 | 59.35 | 921,154 | +0.32(+0.55%) |
Mar 15, 2016 | 59.02 | 59.32 | 58.46 | 59.03 | 1,027,368 | -0.47(-0.79%) |
Mar 14, 2016 | 59.74 | 60.37 | 59.41 | 59.49 | 1,063,026 | -0.74(-1.23%) |
Mar 11, 2016 | 58.56 | 60.53 | 58.44 | 60.24 | 1,409,928 | +2.29(+3.95%) |
Mar 10, 2016 | 58.80 | 58.84 | 57.37 | 57.94 | 1,296,274 | -0.49(-0.85%) |
Mar 09, 2016 | 58.46 | 58.73 | 58.00 | 58.44 | 894,316 | +0.15(+0.26%) |
Mar 08, 2016 | 58.93 | 58.97 | 58.11 | 58.28 | 1,053,173 | -1.01(-1.71%) |
Mar 07, 2016 | 58.67 | 59.62 | 58.65 | 59.30 | 1,160,772 | +0.26(+0.43%) |
Mar 04, 2016 | 59.37 | 59.53 | 58.88 | 59.04 | 1,302,756 | -0.33(-0.56%) |
Mar 03, 2016 | 57.66 | 59.48 | 57.66 | 59.38 | 1,410,024 | +1.52(+2.62%) |
Mar 02, 2016 | 58.10 | 58.48 | 57.40 | 57.86 | 1,120,998 | -0.47(-0.80%) |
Mar 01, 2016 | 57.75 | 58.57 | 56.77 | 58.33 | 1,083,790 | +1.66(+2.93%) |
Feb 29, 2016 | 57.25 | 57.50 | 56.65 | 56.67 | 1,012,004 | -0.59(-1.03%) |
Feb 26, 2016 | 56.92 | 57.83 | 56.88 | 57.25 | 1,171,847 | +0.43(+0.75%) |
Feb 25, 2016 | 56.62 | 57.03 | 56.27 | 56.83 | 1,260,677 | +0.55(+0.98%) |
Feb 24, 2016 | 55.87 | 56.42 | 55.41 | 56.27 | 1,187,752 | -0.06(-0.11%) |
Feb 23, 2016 | 56.77 | 56.95 | 56.22 | 56.33 | 915,833 | -0.48(-0.84%) |
Feb 22, 2016 | 56.92 | 57.70 | 56.65 | 56.81 | 962,646 | +0.33(+0.59%) |
Feb 19, 2016 | 56.15 | 56.57 | 55.59 | 56.48 | 1,109,910 | +0.22(+0.39%) |
Feb 18, 2016 | 55.06 | 56.95 | 54.38 | 56.26 | 1,584,237 | +1.26(+2.29%) |
Feb 17, 2016 | 54.32 | 55.19 | 53.70 | 55.00 | 1,098,906 | +1.15(+2.14%) |
Feb 16, 2016 | 52.91 | 54.15 | 52.74 | 53.85 | 1,051,926 | +1.12(+2.13%) |
Feb 12, 2016 | 52.60 | 52.72 | 52.72 | 52.72 | 868,217 | +0.51(+0.98%) |
Feb 11, 2016 | 52.18 | 52.88 | 52.05 | 52.21 | 1,265,272 | -0.70(-1.32%) |
Feb 10, 2016 | 51.71 | 54.04 | 51.60 | 52.91 | 1,207,729 | +1.34(+2.59%) |
Feb 09, 2016 | 50.92 | 51.97 | 50.81 | 51.57 | 1,754,839 | +0.01(+0.02%) |
Feb 08, 2016 | 52.42 | 52.55 | 50.82 | 51.56 | 1,304,801 | -1.29(-2.43%) |
Feb 05, 2016 | 54.38 | 54.39 | 52.76 | 52.85 | 1,567,358 | -1.55(-2.85%) |
Feb 04, 2016 | 54.44 | 55.28 | 54.15 | 54.40 | 1,169,005 | -0.13(-0.23%) |
Feb 03, 2016 | 54.79 | 54.87 | 53.47 | 54.53 | 1,660,995 | +0.04(+0.08%) |
Feb 02, 2016 | 55.45 | 55.95 | 54.27 | 54.49 | 1,215,291 | -1.61(-2.87%) |
Feb 01, 2016 | 55.93 | 56.32 | 55.09 | 56.10 | 1,623,726 | +0.16(+0.29%) |
Jan 29, 2016 | 54.85 | 55.98 | 53.80 | 55.93 | 2,151,248 | +1.29(+2.37%) |
Jan 28, 2016 | 56.58 | 57.26 | 53.77 | 54.64 | 2,275,416 | -1.36(-2.43%) |
Jan 27, 2016 | 56.11 | 57.14 | 55.55 | 56.00 | 1,360,717 | -0.41(-0.72%) |
Jan 26, 2016 | 56.07 | 56.45 | 55.56 | 56.41 | 1,147,622 | +0.56(+1.01%) |
Jan 25, 2016 | 56.20 | 56.95 | 55.73 | 55.85 | 822,072 | -0.32(-0.56%) |
Jan 22, 2016 | 55.50 | 56.33 | 55.27 | 56.16 | 1,190,811 | +1.01(+1.84%) |
Jan 21, 2016 | 55.46 | 55.98 | 54.80 | 55.15 | 1,264,929 | -0.21(-0.38%) |
Jan 20, 2016 | 55.22 | 55.77 | 53.98 | 55.36 | 2,087,819 | -0.41(-0.73%) |
Jan 19, 2016 | 56.64 | 56.69 | 55.22 | 55.77 | 1,059,767 | -0.25(-0.44%) |
Jan 15, 2016 | 55.49 | 56.02 | 56.02 | 56.02 | 1,213,391 | -0.96(-1.69%) |
Jan 14, 2016 | 57.00 | 57.28 | 56.20 | 56.98 | 1,353,777 | +0.19(+0.33%) |
Jan 13, 2016 | 58.06 | 58.46 | 56.65 | 56.79 | 1,086,366 | -1.33(-2.29%) |
Jan 12, 2016 | 58.49 | 59.14 | 57.26 | 58.12 | 920,680 | +0.26(+0.44%) |
Jan 11, 2016 | 57.61 | 58.08 | 57.02 | 57.87 | 1,472,072 | +0.44(+0.77%) |
Jan 08, 2016 | 57.91 | 58.93 | 57.36 | 57.42 | 1,219,054 | -0.30(-0.52%) |
Jan 07, 2016 | 58.21 | 58.65 | 57.44 | 57.72 | 1,390,467 | -1.30(-2.20%) |
Jan 06, 2016 | 59.29 | 59.72 | 58.51 | 59.02 | 1,525,480 | -0.93(-1.55%) |
Jan 05, 2016 | 59.96 | 60.77 | 59.60 | 59.95 | 1,253,771 | +0.02(+0.03%) |
Jan 04, 2016 | 59.46 | 60.09 | 59.11 | 59.93 | 1,452,131 | -0.32(-0.53%) |
Dec 31, 2015 | 60.48 | 60.26 | 60.26 | 60.26 | 857,147 | -0.51(-0.84%) |
Dec 30, 2015 | 60.87 | 61.20 | 60.63 | 60.76 | 602,285 | -0.31(-0.51%) |
Dec 29, 2015 | 60.79 | 61.35 | 60.58 | 61.08 | 570,132 | +0.43(+0.71%) |
Dec 28, 2015 | 60.29 | 60.72 | 60.03 | 60.64 | 599,017 | +0.16(+0.27%) |
Dec 24, 2015 | 60.73 | 60.48 | 60.48 | 60.48 | 355,255 | -0.27(-0.45%) |
Dec 23, 2015 | 60.71 | 60.97 | 60.42 | 60.76 | 1,121,819 | +0.30(+0.50%) |
Dec 22, 2015 | 60.48 | 60.56 | 59.64 | 60.45 | 1,196,485 | +0.25(+0.42%) |
Dec 21, 2015 | 59.28 | 60.22 | 58.94 | 60.20 | 1,529,382 | +1.35(+2.29%) |
Dec 18, 2015 | 58.09 | 59.00 | 57.94 | 58.85 | 2,129,302 | +0.53(+0.92%) |
Dec 17, 2015 | 58.22 | 59.04 | 58.14 | 58.32 | 2,079,149 | +0.08(+0.13%) |
Dec 16, 2015 | 58.40 | 58.67 | 57.21 | 58.24 | 1,226,400 | +0.15(+0.26%) |
Dec 15, 2015 | 57.52 | 58.37 | 57.50 | 58.09 | 623,173 | +0.95(+1.66%) |
Dec 14, 2015 | 57.23 | 57.65 | 56.15 | 57.14 | 1,645,811 | -0.02(-0.03%) |
Dec 11, 2015 | 57.04 | 57.35 | 56.88 | 57.16 | 1,243,778 | -0.60(-1.04%) |
Dec 10, 2015 | 57.71 | 58.21 | 57.66 | 57.76 | 1,142,801 | +0.13(+0.22%) |
Dec 09, 2015 | 57.63 | 58.47 | 57.38 | 57.63 | 1,600,327 | -0.32(-0.56%) |
Dec 08, 2015 | 58.14 | 58.39 | 57.58 | 57.95 | 3,157,670 | -0.35(-0.60%) |
Dec 07, 2015 | 58.00 | 58.38 | 57.44 | 58.30 | 1,031,994 | +0.22(+0.38%) |
Dec 04, 2015 | 56.65 | 58.29 | 56.58 | 58.08 | 1,243,495 | +2.00(+3.56%) |
Dec 03, 2015 | 58.20 | 58.21 | 55.45 | 56.08 | 1,283,404 | -2.10(-3.61%) |
Dec 02, 2015 | 58.42 | 58.86 | 57.97 | 58.18 | 639,834 | -0.36(-0.61%) |
Dec 01, 2015 | 58.26 | 58.65 | 57.77 | 58.54 | 725,680 | +0.67(+1.16%) |
Nov 30, 2015 | 58.28 | 58.49 | 57.63 | 57.87 | 2,078,478 | -0.37(-0.64%) |
Nov 27, 2015 | 58.17 | 58.65 | 57.93 | 58.24 | 734,783 | +0.19(+0.34%) |
Nov 25, 2015 | 57.97 | 58.04 | 58.04 | 58.04 | 770,488 | +0.24(+0.41%) |
Nov 24, 2015 | 57.61 | 57.98 | 57.40 | 57.81 | 835,281 | -0.28(-0.48%) |
Nov 23, 2015 | 57.51 | 58.36 | 57.37 | 58.09 | 838,765 | +0.53(+0.93%) |
Nov 20, 2015 | 57.55 | 58.01 | 57.35 | 57.55 | 1,174,031 | +0.08(+0.15%) |
Nov 19, 2015 | 58.39 | 58.49 | 57.27 | 57.47 | 1,330,558 | -1.05(-1.79%) |
Nov 18, 2015 | 58.03 | 58.75 | 57.84 | 58.52 | 1,006,901 | +0.89(+1.54%) |
Nov 17, 2015 | 57.02 | 58.03 | 56.73 | 57.63 | 760,109 | +0.45(+0.79%) |
Nov 16, 2015 | 56.80 | 57.53 | 56.73 | 57.18 | 1,113,904 | +0.26(+0.46%) |
Nov 13, 2015 | 56.23 | 57.32 | 55.86 | 56.92 | 1,456,932 | +0.70(+1.25%) |
Nov 12, 2015 | 56.44 | 56.65 | 55.93 | 56.22 | 996,418 | -0.70(-1.24%) |
Nov 11, 2015 | 58.14 | 58.32 | 56.86 | 56.92 | 727,587 | -1.04(-1.80%) |
Nov 10, 2015 | 57.38 | 58.00 | 57.06 | 57.96 | 1,192,744 | +0.58(+1.02%) |
Nov 09, 2015 | 57.57 | 57.66 | 56.89 | 57.38 | 1,337,977 | -0.39(-0.67%) |
Nov 06, 2015 | 57.87 | 58.19 | 57.60 | 57.77 | 1,291,107 | -0.38(-0.66%) |
Nov 05, 2015 | 58.54 | 58.65 | 57.99 | 58.15 | 1,403,588 | -0.40(-0.68%) |
Nov 04, 2015 | 58.54 | 58.86 | 58.07 | 58.54 | 1,153,078 | +0.09(+0.16%) |
Nov 03, 2015 | 58.37 | 58.79 | 57.99 | 58.45 | 1,049,985 | -0.21(-0.36%) |
Nov 02, 2015 | 57.72 | 58.94 | 57.55 | 58.66 | 1,530,253 | +1.11(+1.93%) |
Oct 30, 2015 | 56.80 | 57.77 | 56.62 | 57.55 | 2,212,350 | +0.96(+1.69%) |
Oct 29, 2015 | 56.14 | 56.94 | 55.91 | 56.60 | 1,517,333 | +0.45(+0.80%) |
Oct 28, 2015 | 55.20 | 56.23 | 54.40 | 56.15 | 1,500,372 | +1.19(+2.16%) |
Oct 27, 2015 | 54.44 | 55.12 | 54.44 | 54.96 | 1,777,354 | +0.37(+0.68%) |
Oct 26, 2015 | 54.68 | 55.21 | 54.39 | 54.59 | 2,182,728 | -0.33(-0.60%) |
Oct 23, 2015 | 53.00 | 55.43 | 52.80 | 54.92 | 3,620,555 | +2.16(+4.09%) |
Oct 22, 2015 | 55.05 | 56.45 | 51.67 | 52.76 | 3,526,867 | -2.33(-4.23%) |
Oct 21, 2015 | 55.62 | 55.88 | 54.45 | 55.09 | 1,506,100 | -0.24(-0.43%) |
Oct 20, 2015 | 55.70 | 56.30 | 55.22 | 55.33 | 954,425 | -0.29(-0.52%) |
Oct 19, 2015 | 55.23 | 56.08 | 55.06 | 55.61 | 1,230,271 | +0.25(+0.46%) |
Oct 16, 2015 | 54.72 | 55.72 | 54.50 | 55.36 | 1,736,279 | +1.09(+2.01%) |
Oct 15, 2015 | 52.55 | 54.33 | 52.55 | 54.27 | 1,757,396 | +1.84(+3.51%) |
Oct 14, 2015 | 53.35 | 53.54 | 52.35 | 52.43 | 1,307,014 | -0.93(-1.75%) |
Oct 13, 2015 | 53.55 | 53.86 | 53.12 | 53.36 | 1,164,340 | -0.30(-0.57%) |
Oct 12, 2015 | 53.58 | 53.78 | 53.11 | 53.67 | 826,848 | +0.08(+0.16%) |
Oct 09, 2015 | 53.43 | 54.06 | 53.25 | 53.58 | 1,288,072 | +0.22(+0.41%) |
Oct 08, 2015 | 53.04 | 53.50 | 52.58 | 53.36 | 1,659,887 | +0.27(+0.51%) |
Oct 07, 2015 | 52.34 | 53.14 | 52.14 | 53.09 | 1,805,434 | +0.93(+1.79%) |
Oct 06, 2015 | 53.75 | 53.81 | 52.01 | 52.16 | 1,406,295 | -1.76(-3.27%) |
Oct 05, 2015 | 53.61 | 54.13 | 53.25 | 53.92 | 1,933,107 | +0.72(+1.35%) |
Oct 02, 2015 | 51.23 | 53.23 | 50.95 | 53.20 | 1,444,286 | +1.36(+2.63%) |
Oct 01, 2015 | 51.77 | 52.23 | 51.09 | 51.84 | 1,718,810 | +0.09(+0.18%) |
Sep 30, 2015 | 51.58 | 51.96 | 51.10 | 51.74 | 1,527,503 | +0.65(+1.27%) |
Sep 29, 2015 | 50.92 | 52.22 | 50.70 | 51.10 | 1,463,316 | +0.16(+0.31%) |
Sep 28, 2015 | 53.69 | 54.00 | 50.57 | 50.94 | 1,903,053 | -3.28(-6.05%) |
Sep 25, 2015 | 55.46 | 55.62 | 53.86 | 54.22 | 1,253,340 | -0.93(-1.69%) |
Sep 24, 2015 | 55.08 | 55.38 | 54.40 | 55.15 | 924,560 | -0.45(-0.82%) |
Sep 23, 2015 | 55.80 | 56.11 | 55.41 | 55.61 | 586,333 | -0.04(-0.08%) |
Sep 22, 2015 | 55.99 | 56.08 | 55.29 | 55.65 | 864,259 | -1.00(-1.77%) |
Sep 21, 2015 | 56.86 | 57.22 | 56.27 | 56.65 | 730,505 | +0.34(+0.60%) |
Sep 18, 2015 | 56.77 | 57.10 | 56.17 | 56.31 | 1,084,423 | -1.06(-1.85%) |
Sep 17, 2015 | 57.23 | 58.07 | 57.11 | 57.38 | 687,597 | +0.20(+0.35%) |
Sep 16, 2015 | 56.40 | 57.29 | 56.19 | 57.17 | 1,322,656 | +1.03(+1.83%) |
Sep 15, 2015 | 55.81 | 56.41 | 55.43 | 56.15 | 1,090,870 | +0.52(+0.94%) |
Sep 14, 2015 | 55.39 | 55.72 | 55.17 | 55.62 | 963,377 | +0.39(+0.70%) |
Sep 11, 2015 | 54.85 | 55.25 | 54.47 | 55.24 | 1,584,986 | +0.13(+0.24%) |
Sep 10, 2015 | 55.09 | 55.57 | 54.93 | 55.10 | 986,349 | -0.12(-0.21%) |
Sep 09, 2015 | 56.33 | 56.40 | 55.12 | 55.22 | 1,306,126 | -0.59(-1.06%) |
Sep 08, 2015 | 55.72 | 56.15 | 55.25 | 55.81 | 1,562,624 | +0.95(+1.73%) |
Sep 04, 2015 | 55.51 | 54.86 | 54.86 | 54.86 | 1,359,161 | -1.48(-2.63%) |
Sep 03, 2015 | 56.49 | 57.53 | 56.20 | 56.34 | 1,213,880 | +0.31(+0.56%) |
Sep 02, 2015 | 55.96 | 56.35 | 55.25 | 56.03 | 982,764 | +0.72(+1.31%) |
Sep 01, 2015 | 55.74 | 56.39 | 55.02 | 55.30 | 1,008,039 | -1.77(-3.10%) |
Aug 31, 2015 | 57.98 | 58.39 | 56.96 | 57.07 | 891,997 | -0.92(-1.58%) |
Aug 28, 2015 | 57.76 | 58.35 | 57.49 | 57.99 | 878,453 | -0.16(-0.27%) |
Aug 27, 2015 | 57.38 | 58.59 | 57.11 | 58.15 | 1,233,597 | +1.15(+2.02%) |
Aug 26, 2015 | 55.89 | 57.13 | 55.33 | 57.00 | 1,384,763 | +2.02(+3.67%) |
Aug 25, 2015 | 57.64 | 57.65 | 54.76 | 54.98 | 3,920,245 | -1.68(-2.97%) |
Aug 24, 2015 | 56.64 | 58.72 | 55.84 | 56.66 | 2,200,883 | -2.42(-4.09%) |
Aug 21, 2015 | 59.35 | 60.03 | 59.05 | 59.08 | 1,895,877 | -0.67(-1.13%) |
Aug 20, 2015 | 61.16 | 61.34 | 59.66 | 59.75 | 1,136,631 | -2.07(-3.35%) |
Aug 19, 2015 | 61.57 | 62.28 | 61.09 | 61.82 | 830,615 | -0.05(-0.08%) |
Aug 18, 2015 | 61.86 | 62.28 | 61.60 | 61.87 | 831,065 | -0.06(-0.10%) |
Aug 17, 2015 | 60.93 | 61.98 | 60.48 | 61.93 | 730,142 | +0.72(+1.17%) |
Aug 14, 2015 | 60.68 | 61.32 | 60.38 | 61.21 | 840,752 | +0.44(+0.72%) |
Aug 13, 2015 | 60.82 | 61.19 | 60.53 | 60.78 | 643,177 | -0.16(-0.26%) |
Aug 12, 2015 | 60.66 | 60.99 | 60.07 | 60.94 | 762,114 | -0.13(-0.22%) |
Aug 11, 2015 | 61.46 | 61.81 | 60.45 | 61.07 | 1,125,715 | -0.92(-1.48%) |
Aug 10, 2015 | 61.37 | 62.22 | 61.34 | 61.99 | 858,294 | +1.02(+1.67%) |
Aug 07, 2015 | 62.04 | 62.12 | 59.98 | 60.97 | 1,359,021 | -1.23(-1.98%) |
Aug 06, 2015 | 62.59 | 62.73 | 61.84 | 62.20 | 832,075 | -0.50(-0.79%) |
Aug 05, 2015 | 63.03 | 63.33 | 62.27 | 62.70 | 1,127,771 | -0.08(-0.13%) |
Aug 04, 2015 | 62.63 | 63.20 | 62.32 | 62.78 | 701,886 | +0.32(+0.51%) |
Aug 03, 2015 | 62.32 | 62.70 | 62.06 | 62.46 | 764,182 | +0.33(+0.53%) |
Jul 31, 2015 | 62.07 | 62.70 | 62.00 | 62.13 | 1,305,671 | +0.27(+0.44%) |
Jul 30, 2015 | 61.85 | 62.00 | 61.42 | 61.86 | 507,396 | -0.14(-0.23%) |
Jul 29, 2015 | 60.92 | 62.16 | 60.47 | 62.00 | 1,153,581 | +1.30(+2.14%) |
Jul 28, 2015 | 60.83 | 60.94 | 59.28 | 60.71 | 1,683,059 | +0.11(+0.18%) |
Jul 27, 2015 | 61.56 | 61.72 | 60.57 | 60.60 | 1,928,015 | -1.16(-1.88%) |
Jul 24, 2015 | 62.43 | 63.00 | 61.66 | 61.76 | 1,255,653 | -0.87(-1.38%) |
Jul 23, 2015 | 60.57 | 63.34 | 59.97 | 62.63 | 2,257,267 | +1.62(+2.66%) |
Jul 22, 2015 | 60.45 | 61.02 | 60.24 | 61.00 | 1,087,878 | +0.32(+0.53%) |
Jul 21, 2015 | 61.75 | 61.81 | 60.66 | 60.68 | 1,116,333 | -0.84(-1.37%) |
Jul 20, 2015 | 61.78 | 61.78 | 61.08 | 61.52 | 921,988 | -0.14(-0.23%) |
Jul 17, 2015 | 62.06 | 62.17 | 61.39 | 61.67 | 787,790 | -0.51(-0.83%) |
Jul 16, 2015 | 62.16 | 62.22 | 61.37 | 62.18 | 875,740 | +0.53(+0.86%) |
Jul 15, 2015 | 62.38 | 62.48 | 61.32 | 61.65 | 1,102,106 | -0.71(-1.13%) |
Jul 14, 2015 | 61.79 | 62.42 | 61.45 | 62.36 | 1,664,547 | +0.76(+1.23%) |
Jul 13, 2015 | 60.96 | 61.63 | 60.96 | 61.60 | 1,774,276 | +1.35(+2.24%) |
Jul 10, 2015 | 60.41 | 60.60 | 59.89 | 60.25 | 885,076 | +0.62(+1.04%) |
Jul 09, 2015 | 59.35 | 59.79 | 59.18 | 59.63 | 1,595,042 | +0.97(+1.65%) |
Jul 08, 2015 | 59.77 | 60.03 | 58.59 | 58.66 | 988,880 | -1.42(-2.37%) |
Jul 07, 2015 | 60.03 | 60.24 | 59.23 | 60.09 | 784,339 | +0.26(+0.44%) |
Jul 06, 2015 | 59.61 | 59.98 | 59.28 | 59.82 | 1,800,346 | -0.32(-0.53%) |
Jul 02, 2015 | 61.05 | 60.14 | 60.14 | 60.14 | 1,122,038 | -0.90(-1.47%) |
Jul 01, 2015 | 61.12 | 61.43 | 60.69 | 61.04 | 1,318,213 | +0.32(+0.52%) |
Jun 30, 2015 | 60.19 | 60.84 | 59.99 | 60.72 | 1,320,326 | +1.11(+1.87%) |
Jun 29, 2015 | 60.45 | 60.99 | 59.56 | 59.61 | 1,275,549 | -1.31(-2.14%) |
Jun 26, 2015 | 61.06 | 61.70 | 60.88 | 60.91 | 1,672,633 | -0.07(-0.11%) |
Jun 25, 2015 | 60.26 | 61.81 | 59.79 | 60.98 | 1,573,723 | +0.95(+1.58%) |
Jun 24, 2015 | 60.38 | 60.58 | 59.98 | 60.04 | 1,521,408 | -0.33(-0.55%) |
Jun 23, 2015 | 60.00 | 60.69 | 59.79 | 60.37 | 1,796,777 | -0.14(-0.24%) |
Jun 22, 2015 | 61.76 | 61.76 | 60.45 | 60.51 | 1,327,068 | -0.90(-1.46%) |
Jun 19, 2015 | 60.93 | 61.64 | 60.80 | 61.41 | 1,606,353 | +0.40(+0.66%) |
Jun 18, 2015 | 61.11 | 61.23 | 60.88 | 61.01 | 1,338,199 | +0.03(+0.04%) |
Jun 17, 2015 | 61.08 | 61.36 | 60.39 | 60.98 | 921,248 | +0.22(+0.36%) |
Jun 16, 2015 | 60.66 | 60.94 | 60.51 | 60.76 | 1,457,687 | -0.08(-0.14%) |
Jun 15, 2015 | 60.83 | 61.17 | 60.54 | 60.85 | 1,113,376 | -0.31(-0.51%) |
Jun 12, 2015 | 61.65 | 62.09 | 61.09 | 61.16 | 1,181,167 | -0.94(-1.51%) |
Jun 11, 2015 | 62.03 | 62.20 | 61.72 | 62.10 | 1,031,663 | +0.39(+0.64%) |
Jun 10, 2015 | 61.78 | 62.27 | 61.60 | 61.70 | 1,796,251 | -0.02(-0.03%) |
Jun 09, 2015 | 61.75 | 61.97 | 61.59 | 61.72 | 1,800,850 | -0.11(-0.18%) |
Jun 08, 2015 | 62.01 | 62.38 | 61.78 | 61.83 | 1,124,983 | -0.10(-0.16%) |
Jun 05, 2015 | 62.53 | 62.66 | 61.87 | 61.93 | 1,311,117 | -0.82(-1.31%) |
Jun 04, 2015 | 62.20 | 63.32 | 61.98 | 62.75 | 1,624,741 | +0.49(+0.78%) |
Jun 03, 2015 | 62.77 | 63.29 | 62.09 | 62.26 | 1,166,787 | -0.33(-0.54%) |
Jun 02, 2015 | 63.11 | 63.13 | 62.30 | 62.60 | 870,318 | -0.60(-0.95%) |
Jun 01, 2015 | 63.50 | 63.89 | 62.82 | 63.20 | 1,803,799 | +0.21(+0.33%) |
May 29, 2015 | 63.94 | 63.99 | 62.92 | 62.99 | 1,948,159 | -0.68(-1.07%) |
May 28, 2015 | 64.61 | 64.93 | 63.35 | 63.67 | 2,747,730 | -0.94(-1.45%) |
May 27, 2015 | 64.74 | 65.39 | 64.30 | 64.61 | 2,466,033 | -0.18(-0.28%) |
May 26, 2015 | 65.44 | 65.44 | 63.80 | 64.79 | 4,198,994 | -1.86(-2.79%) |
May 22, 2015 | 61.60 | 66.65 | 66.65 | 66.65 | 17,897,554 | +4.79(+7.74%) |
May 21, 2015 | 62.44 | 62.66 | 61.59 | 61.86 | 1,305,986 | -0.66(-1.06%) |
May 20, 2015 | 60.73 | 62.80 | 60.70 | 62.52 | 2,519,804 | +1.61(+2.64%) |
May 19, 2015 | 60.96 | 61.12 | 60.76 | 60.91 | 1,317,854 | -0.05(-0.08%) |
May 18, 2015 | 59.83 | 61.01 | 59.83 | 60.96 | 1,678,548 | +1.00(+1.66%) |
May 15, 2015 | 60.23 | 60.42 | 59.76 | 59.97 | 845,251 | -0.07(-0.11%) |
May 14, 2015 | 59.78 | 60.24 | 59.52 | 60.04 | 1,313,878 | +0.69(+1.16%) |
May 13, 2015 | 59.16 | 59.71 | 58.85 | 59.35 | 1,364,300 | +0.52(+0.88%) |
May 12, 2015 | 58.47 | 59.14 | 58.36 | 58.83 | 1,765,984 | -0.24(-0.41%) |
May 11, 2015 | 59.26 | 59.71 | 59.04 | 59.07 | 1,413,088 | -0.39(-0.66%) |
May 08, 2015 | 59.86 | 60.23 | 59.03 | 59.47 | 1,116,219 | +0.00(+0.00%) |
May 07, 2015 | 58.84 | 59.55 | 58.62 | 59.47 | 1,599,689 | +0.80(+1.36%) |
May 06, 2015 | 58.65 | 58.95 | 58.17 | 58.67 | 1,903,677 | +0.15(+0.26%) |
May 05, 2015 | 59.68 | 59.83 | 58.47 | 58.52 | 1,838,113 | -1.48(-2.47%) |
May 04, 2015 | 60.06 | 60.72 | 59.96 | 60.00 | 1,122,238 | -0.03(-0.06%) |